Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.00 | 15.04 | 14.91 | 14.96 | 299,000 | -0.13(-0.86%) |
Oct 17, 2024 | 14.91 | 15.10 | 14.90 | 15.09 | 209,390 | +0.18(+1.21%) |
Oct 16, 2024 | 14.93 | 15.00 | 14.83 | 14.91 | 270,373 | +0.05(+0.34%) |
Oct 15, 2024 | 15.00 | 15.03 | 14.76 | 14.86 | 354,855 | -0.21(-1.39%) |
Oct 14, 2024 | 15.23 | 15.23 | 14.96 | 15.07 | 445,043 | -0.17(-1.12%) |
Oct 11, 2024 | 15.29 | 15.31 | 15.13 | 15.24 | 358,925 | +0.03(+0.20%) |
Oct 10, 2024 | 15.18 | 15.29 | 15.13 | 15.21 | 186,110 | +0.04(+0.26%) |
Oct 09, 2024 | 15.09 | 15.22 | 15.02 | 15.17 | 221,139 | +0.05(+0.33%) |
Oct 08, 2024 | 15.29 | 15.29 | 15.10 | 15.12 | 294,243 | -0.24(-1.56%) |
Oct 07, 2024 | 15.32 | 15.56 | 15.28 | 15.36 | 617,036 | +0.01(+0.07%) |
Oct 04, 2024 | 15.23 | 15.38 | 15.23 | 15.35 | 292,808 | +0.13(+0.85%) |
Oct 03, 2024 | 15.15 | 15.27 | 15.09 | 15.22 | 194,026 | +0.06(+0.40%) |
Oct 02, 2024 | 15.15 | 15.19 | 15.00 | 15.16 | 155,011 | +0.02(+0.13%) |
Oct 01, 2024 | 15.00 | 15.20 | 14.94 | 15.14 | 326,327 | +0.04(+0.26%) |
Sep 30, 2024 | 14.95 | 15.11 | 14.90 | 15.10 | 343,589 | +0.10(+0.67%) |
Sep 27, 2024 | 14.92 | 15.04 | 14.85 | 15.00 | 254,350 | +0.19(+1.28%) |
Sep 26, 2024 | 14.82 | 14.98 | 14.72 | 14.81 | 595,034 | -0.11(-0.74%) |
Sep 25, 2024 | 14.99 | 14.99 | 14.73 | 14.92 | 453,700 | -0.01(-0.07%) |
Sep 24, 2024 | 15.01 | 15.04 | 14.90 | 14.93 | 262,159 | -0.06(-0.40%) |
Sep 23, 2024 | 15.07 | 15.07 | 14.93 | 14.99 | 256,373 | +0.05(+0.33%) |
Sep 20, 2024 | 15.03 | 15.05 | 14.83 | 14.94 | 785,127 | -0.06(-0.40%) |
Sep 19, 2024 | 15.10 | 15.15 | 14.97 | 15.00 | 263,564 | +0.05(+0.33%) |
Sep 18, 2024 | 14.88 | 15.08 | 14.88 | 14.95 | 241,257 | +0.01(+0.07%) |
Sep 17, 2024 | 14.89 | 15.04 | 14.87 | 14.94 | 320,679 | +0.05(+0.34%) |
Sep 16, 2024 | 14.72 | 14.90 | 14.70 | 14.89 | 266,752 | +0.25(+1.71%) |
Sep 13, 2024 | 14.80 | 14.89 | 14.59 | 14.64 | 295,338 | -0.15(-1.01%) |
Sep 12, 2024 | 14.72 | 14.79 | 14.59 | 14.79 | 243,986 | +0.14(+0.96%) |
Sep 11, 2024 | 14.70 | 14.78 | 14.48 | 14.65 | 396,440 | +0.06(+0.41%) |
Sep 10, 2024 | 14.10 | 14.60 | 13.97 | 14.59 | 1,211,160 | +0.54(+3.84%) |
Sep 09, 2024 | 14.10 | 14.20 | 13.96 | 14.05 | 558,650 | -0.05(-0.35%) |
Sep 06, 2024 | 14.28 | 14.37 | 13.95 | 14.10 | 641,949 | -0.20(-1.40%) |
Sep 05, 2024 | 14.52 | 14.60 | 14.26 | 14.30 | 206,148 | -0.09(-0.63%) |
Sep 04, 2024 | 14.63 | 14.70 | 14.35 | 14.39 | 355,737 | -0.24(-1.64%) |
Sep 03, 2024 | 14.91 | 14.91 | 14.61 | 14.63 | 314,495 | -0.29(-1.94%) |
Aug 30, 2024 | 14.95 | 14.95 | 14.77 | 14.92 | 218,181 | -0.08(-0.53%) |
Aug 29, 2024 | 14.89 | 15.07 | 14.83 | 15.00 | 332,702 | +0.20(+1.35%) |
Aug 28, 2024 | 14.64 | 14.82 | 14.64 | 14.80 | 343,940 | +0.11(+0.75%) |
Aug 27, 2024 | 14.81 | 14.84 | 14.63 | 14.69 | 228,811 | -0.12(-0.81%) |
Aug 26, 2024 | 14.80 | 14.99 | 14.79 | 14.81 | 223,038 | +0.01(+0.07%) |
Aug 23, 2024 | 14.82 | 14.89 | 14.73 | 14.80 | 340,562 | +0.00(+0.00%) |
Aug 22, 2024 | 14.91 | 14.93 | 14.77 | 14.80 | 240,151 | -0.07(-0.47%) |
Aug 21, 2024 | 14.69 | 14.91 | 14.66 | 14.87 | 327,088 | +0.21(+1.43%) |
Aug 20, 2024 | 14.85 | 14.87 | 14.59 | 14.66 | 464,466 | -0.25(-1.68%) |
Aug 19, 2024 | 14.81 | 14.93 | 14.74 | 14.91 | 1,142,056 | +0.12(+0.81%) |
Aug 16, 2024 | 14.58 | 14.81 | 14.55 | 14.79 | 502,602 | +0.22(+1.51%) |
Aug 15, 2024 | 14.50 | 14.69 | 14.42 | 14.57 | 408,571 | +0.15(+1.04%) |
Aug 14, 2024 | 14.40 | 14.52 | 14.34 | 14.42 | 377,938 | +0.04(+0.28%) |
Aug 13, 2024 | 14.30 | 14.45 | 14.20 | 14.38 | 320,146 | +0.06(+0.42%) |
Aug 12, 2024 | 14.30 | 14.36 | 14.15 | 14.32 | 573,253 | +0.07(+0.49%) |
Aug 09, 2024 | 14.33 | 14.38 | 14.18 | 14.25 | 456,020 | -0.09(-0.59%) |
Aug 08, 2024 | 14.24 | 14.37 | 14.15 | 14.34 | 471,572 | +0.19(+1.38%) |
Aug 07, 2024 | 14.47 | 14.47 | 14.12 | 14.14 | 581,969 | -0.11(-0.75%) |
Aug 06, 2024 | 13.89 | 14.37 | 13.89 | 14.25 | 810,126 | +0.41(+2.96%) |
Aug 05, 2024 | 13.91 | 13.97 | 13.58 | 13.84 | 898,284 | -0.28(-2.00%) |
Aug 02, 2024 | 14.53 | 14.53 | 14.00 | 14.12 | 916,193 | -0.45(-3.08%) |